Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00380000 | 2024-04-17 2:41PM EDT | 2024-05-24 | 83.22 | 79.15 | 82.45 | 0.00 | - | - | 1 | 80.42% |
| MA240621C00380000 | 2024-05-16 12:28PM EDT | 2024-06-21 | 84.00 | 80.45 | 84.65 | 0.00 | - | 1 | 84 | 54.82% |
| MA240719C00380000 | 2024-04-18 3:12PM EDT | 2024-07-19 | 81.44 | 81.85 | 85.80 | 0.00 | - | 1 | 6 | 43.68% |
| MA240920C00380000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 74.20 | 86.95 | 89.75 | 0.00 | - | 1 | 6 | 37.24% |
| MA241018C00380000 | 2024-04-23 3:52PM EDT | 2024-10-18 | 95.80 | 88.80 | 91.85 | 0.00 | - | 2 | 2 | 36.45% |
| MA241115C00380000 | 2024-02-12 3:44PM EDT | 2024-11-15 | 97.39 | 110.60 | 114.20 | 0.00 | - | - | 10 | 55.12% |
| MA241220C00380000 | 2024-02-12 3:45PM EDT | 2024-12-20 | 100.03 | 113.20 | 116.10 | 0.00 | - | - | 3 | 52.47% |
| MA250117C00380000 | 2024-05-17 12:56PM EDT | 2025-01-17 | 97.10 | 96.30 | 98.10 | -2.54 | -2.55% | 1 | 3,269 | 34.92% |
| MA250321C00380000 | 2024-04-18 11:06AM EDT | 2025-03-21 | 106.67 | 100.55 | 103.50 | 0.00 | - | - | 36 | 35.48% |
| MA250620C00380000 | 2024-03-04 2:40PM EDT | 2025-06-20 | 122.93 | 127.30 | 130.95 | 0.00 | - | 1 | 5 | 49.14% |
| MA260116C00380000 | 2024-04-15 10:38AM EDT | 2026-01-16 | 132.30 | 117.20 | 120.10 | 0.00 | - | 1 | 40 | 34.13% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00380000 | 2024-05-14 2:56PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.44 | 0.00 | - | 1 | 2 | 70.02% |
| MA240531P00380000 | 2024-05-01 3:45PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.48 | 0.00 | - | 1 | 2 | 53.71% |
| MA240621P00380000 | 2024-05-14 12:25PM EDT | 2024-06-21 | 0.22 | 0.06 | 0.24 | 0.00 | - | 3 | 776 | 29.79% |
| MA240719P00380000 | 2024-05-16 2:48PM EDT | 2024-07-19 | 0.35 | 0.20 | 0.34 | 0.00 | - | 1 | 60 | 23.24% |
| MA240920P00380000 | 2024-05-03 10:46AM EDT | 2024-09-20 | 3.50 | 1.43 | 1.53 | 0.00 | - | 2 | 53 | 21.73% |
| MA241018P00380000 | 2024-05-14 12:34PM EDT | 2024-10-18 | 2.89 | 1.92 | 2.06 | 0.00 | - | 1 | 22 | 21.06% |
| MA241115P00380000 | 2024-05-17 11:10AM EDT | 2024-11-15 | 3.05 | 2.89 | 3.10 | -1.30 | -29.89% | 1 | 50 | 21.52% |
| MA241220P00380000 | 2024-05-16 9:45AM EDT | 2024-12-20 | 3.81 | 3.80 | 4.10 | 0.00 | - | 1 | 56 | 21.33% |
| MA250117P00380000 | 2024-05-13 11:02AM EDT | 2025-01-17 | 4.75 | 4.10 | 4.80 | -0.45 | -8.65% | 15 | 637 | 21.06% |
| MA250321P00380000 | 2024-05-14 11:54AM EDT | 2025-03-21 | 7.80 | 5.95 | 6.50 | 0.00 | - | 1 | 42 | 20.73% |
| MA250620P00380000 | 2024-03-20 3:05PM EDT | 2025-06-20 | 9.75 | 12.95 | 14.40 | 0.00 | - | 1 | 47 | 24.82% |
| MA260116P00380000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 14.55 | 13.30 | 15.05 | 0.00 | - | 3 | 166 | 20.48% |
© 2024 Yahoo. All rights reserved.